At close: December 13 at 4:00:02 PM EST
After hours: December 13 at 7:48:53 PM EST
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Dec 13, 2024 | 9.91 | 9.94 | 9.91 | 9.92 | 9.92 | 997,100 |
| Dec 12, 2024 | 9.93 | 9.94 | 9.91 | 9.93 | 9.93 | 2,082,800 |
| Dec 11, 2024 | 9.97 | 9.97 | 9.94 | 9.95 | 9.95 | 1,298,800 |
| Dec 10, 2024 | 9.94 | 9.99 | 9.91 | 9.97 | 9.97 | 2,734,600 |
| Dec 9, 2024 | 9.97 | 9.99 | 9.94 | 9.95 | 9.95 | 1,607,100 |
| Dec 6, 2024 | 9.98 | 9.99 | 9.95 | 9.98 | 9.98 | 1,184,400 |
| Dec 5, 2024 | 9.97 | 9.99 | 9.94 | 9.97 | 9.97 | 1,882,200 |
| Dec 4, 2024 | 9.94 | 10.00 | 9.93 | 9.98 | 9.98 | 2,942,100 |
| Dec 3, 2024 | 9.94 | 9.94 | 9.92 | 9.94 | 9.94 | 645,500 |
| Dec 2, 2024 | 9.91 | 9.94 | 9.91 | 9.94 | 9.94 | 1,620,700 |
| Nov 29, 2024 | 9.94 | 9.95 | 9.91 | 9.93 | 9.93 | 1,190,100 |
| Nov 27, 2024 | 9.94 | 9.94 | 9.92 | 9.92 | 9.92 | 1,114,100 |
| Nov 26, 2024 | 9.90 | 9.95 | 9.90 | 9.94 | 9.94 | 4,230,100 |
| Nov 25, 2024 | 9.94 | 9.94 | 9.89 | 9.90 | 9.90 | 2,527,900 |
| Nov 22, 2024 | 9.88 | 9.96 | 9.87 | 9.94 | 9.94 | 4,098,500 |
| Nov 21, 2024 | 9.90 | 9.90 | 9.87 | 9.90 | 9.90 | 6,365,200 |
| Nov 20, 2024 | 9.90 | 9.91 | 9.89 | 9.90 | 9.90 | 3,968,000 |
| Nov 19, 2024 | 9.89 | 9.92 | 9.89 | 9.92 | 9.92 | 1,772,400 |
| Nov 18, 2024 | 9.90 | 9.91 | 9.89 | 9.90 | 9.90 | 2,319,700 |
| Nov 15, 2024 | 9.91 | 9.91 | 9.89 | 9.90 | 9.90 | 2,430,700 |
| Nov 14, 2024 | 9.89 | 9.91 | 9.88 | 9.91 | 9.91 | 2,447,700 |
| Nov 13, 2024 | 9.89 | 9.90 | 9.88 | 9.90 | 9.90 | 2,167,800 |
| Nov 12, 2024 | 9.89 | 9.91 | 9.85 | 9.89 | 9.89 | 6,050,700 |
| Nov 11, 2024 | 9.88 | 9.90 | 9.88 | 9.90 | 9.90 | 2,565,200 |
| Nov 8, 2024 | 9.90 | 9.92 | 9.86 | 9.87 | 9.87 | 3,536,300 |
| Nov 7, 2024 | 9.90 | 9.91 | 9.89 | 9.90 | 9.90 | 2,968,400 |
| Nov 6, 2024 | 9.94 | 9.94 | 9.89 | 9.91 | 9.91 | 2,670,700 |
| Nov 5, 2024 | 9.90 | 9.91 | 9.89 | 9.90 | 9.90 | 2,953,500 |
| Nov 4, 2024 | 9.90 | 9.92 | 9.89 | 9.89 | 9.89 | 2,744,800 |
| Nov 1, 2024 | 9.92 | 9.92 | 9.90 | 9.90 | 9.90 | 2,152,400 |
| Oct 31, 2024 | 9.93 | 9.93 | 9.89 | 9.90 | 9.90 | 3,380,900 |
| Oct 30, 2024 | 9.92 | 9.94 | 9.90 | 9.92 | 9.92 | 3,597,800 |
| Oct 29, 2024 | 9.89 | 9.93 | 9.87 | 9.92 | 9.92 | 3,821,700 |
| Oct 28, 2024 | 9.89 | 9.90 | 9.88 | 9.88 | 9.88 | 1,869,900 |
| Oct 25, 2024 | 9.89 | 9.90 | 9.86 | 9.86 | 9.86 | 1,296,900 |
| Oct 24, 2024 | 9.87 | 9.91 | 9.86 | 9.87 | 9.87 | 3,640,600 |
| Oct 23, 2024 | 9.87 | 9.90 | 9.85 | 9.88 | 9.88 | 5,897,200 |
| Oct 22, 2024 | 9.91 | 9.94 | 9.84 | 9.88 | 9.88 | 3,735,100 |
| Oct 21, 2024 | 9.91 | 9.94 | 9.88 | 9.91 | 9.91 | 7,651,900 |
| Oct 18, 2024 | 9.96 | 9.98 | 9.80 | 9.91 | 9.91 | 12,309,000 |
| Oct 17, 2024 | 10.00 | 10.06 | 9.95 | 9.96 | 9.96 | 41,123,900 |
| Oct 16, 2024 | 9.16 | 9.42 | 9.11 | 9.42 | 9.42 | 1,018,000 |
| Oct 15, 2024 | 8.99 | 9.22 | 8.95 | 9.15 | 9.15 | 3,450,700 |
| Oct 14, 2024 | 8.96 | 8.98 | 8.60 | 8.97 | 8.97 | 1,003,600 |
| Oct 11, 2024 | 8.93 | 9.06 | 8.92 | 8.95 | 8.95 | 861,000 |
| Oct 10, 2024 | 8.72 | 8.97 | 8.69 | 8.95 | 8.95 | 932,300 |
| Oct 9, 2024 | 8.65 | 8.88 | 8.60 | 8.80 | 8.80 | 1,321,000 |
| Oct 8, 2024 | 8.55 | 8.78 | 8.54 | 8.63 | 8.63 | 899,900 |
| Oct 7, 2024 | 8.57 | 8.60 | 8.45 | 8.54 | 8.54 | 818,200 |
| Oct 4, 2024 | 8.45 | 8.71 | 8.38 | 8.61 | 8.61 | 973,600 |
| Oct 3, 2024 | 8.30 | 8.45 | 8.23 | 8.45 | 8.45 | 1,904,200 |
| Oct 2, 2024 | 8.30 | 8.40 | 8.26 | 8.37 | 8.37 | 856,800 |
| Oct 1, 2024 | 8.52 | 8.66 | 8.24 | 8.38 | 8.38 | 1,275,100 |
| Sep 30, 2024 | 8.63 | 8.77 | 8.57 | 8.62 | 8.62 | 959,100 |
| Sep 27, 2024 | 8.76 | 8.76 | 8.56 | 8.70 | 8.70 | 1,305,100 |
| Sep 26, 2024 | 8.69 | 8.76 | 8.53 | 8.69 | 8.69 | 936,200 |
| Sep 25, 2024 | 8.62 | 8.65 | 8.52 | 8.61 | 8.61 | 1,128,600 |
| Sep 24, 2024 | 8.65 | 8.74 | 8.61 | 8.65 | 8.65 | 756,800 |
| Sep 23, 2024 | 8.70 | 8.76 | 8.62 | 8.64 | 8.64 | 1,130,300 |
| Sep 20, 2024 | 8.82 | 8.84 | 8.66 | 8.68 | 8.68 | 3,318,900 |
| Sep 19, 2024 | 8.96 | 9.00 | 8.73 | 8.80 | 8.80 | 1,141,400 |
| Sep 18, 2024 | 8.91 | 8.98 | 8.72 | 8.74 | 8.74 | 1,112,600 |
| Sep 17, 2024 | 8.94 | 9.17 | 8.78 | 8.83 | 8.83 | 2,313,800 |
| Sep 16, 2024 | 8.95 | 9.06 | 8.69 | 8.80 | 8.80 | 1,319,700 |
| Sep 13, 2024 | 8.70 | 8.89 | 8.70 | 8.86 | 8.86 | 856,400 |
| Sep 12, 2024 | 8.59 | 8.69 | 8.49 | 8.63 | 8.63 | 782,400 |
| Sep 11, 2024 | 8.47 | 8.63 | 8.40 | 8.56 | 8.56 | 873,300 |
| Sep 10, 2024 | 8.56 | 8.63 | 8.36 | 8.54 | 8.54 | 1,084,000 |
| Sep 9, 2024 | 8.62 | 8.70 | 8.48 | 8.56 | 8.56 | 1,173,400 |
| Sep 6, 2024 | 8.84 | 8.90 | 8.43 | 8.57 | 8.57 | 1,513,800 |
| Sep 5, 2024 | 8.56 | 8.92 | 8.50 | 8.82 | 8.82 | 2,178,900 |
| Sep 4, 2024 | 8.49 | 8.68 | 8.46 | 8.58 | 8.58 | 1,028,500 |
| Sep 3, 2024 | 8.65 | 8.71 | 8.49 | 8.56 | 8.56 | 1,344,800 |
| Aug 30, 2024 | 8.91 | 8.93 | 8.68 | 8.79 | 8.79 | 915,700 |
| Aug 29, 2024 | 8.64 | 8.95 | 8.60 | 8.91 | 8.91 | 996,400 |
| Aug 28, 2024 | 8.76 | 8.78 | 8.55 | 8.57 | 8.57 | 892,800 |
| Aug 27, 2024 | 9.00 | 9.13 | 8.79 | 8.82 | 8.82 | 945,700 |
| Aug 26, 2024 | 9.12 | 9.21 | 8.98 | 9.12 | 9.12 | 1,571,000 |
| Aug 23, 2024 | 8.67 | 9.03 | 8.53 | 9.00 | 9.00 | 2,487,600 |
| Aug 22, 2024 | 9.53 | 9.56 | 8.31 | 8.49 | 8.49 | 5,138,400 |
| Aug 21, 2024 | 8.85 | 8.85 | 8.20 | 8.50 | 8.50 | 3,109,600 |
| Aug 20, 2024 | 8.94 | 8.95 | 8.70 | 8.78 | 8.78 | 1,117,200 |
| Aug 19, 2024 | 8.79 | 8.98 | 8.69 | 8.96 | 8.96 | 1,553,300 |
| Aug 16, 2024 | 8.65 | 8.85 | 8.56 | 8.83 | 8.83 | 2,136,500 |
| Aug 15, 2024 | 8.75 | 8.79 | 8.63 | 8.68 | 8.68 | 1,953,500 |
| Aug 14, 2024 | 8.70 | 8.70 | 8.43 | 8.60 | 8.60 | 1,892,700 |
| Aug 13, 2024 | 8.51 | 8.66 | 8.45 | 8.64 | 8.64 | 1,206,100 |
| Aug 12, 2024 | 8.39 | 8.46 | 8.26 | 8.45 | 8.45 | 1,020,500 |
| Aug 9, 2024 | 8.48 | 8.51 | 8.35 | 8.37 | 8.37 | 552,000 |
| Aug 8, 2024 | 8.51 | 8.52 | 8.33 | 8.47 | 8.47 | 833,500 |
| Aug 7, 2024 | 8.48 | 8.71 | 8.33 | 8.37 | 8.37 | 830,000 |
| Aug 6, 2024 | 8.43 | 8.53 | 8.27 | 8.34 | 8.34 | 891,100 |
| Aug 5, 2024 | 8.26 | 8.41 | 8.21 | 8.38 | 8.38 | 942,400 |
| Aug 2, 2024 | 8.50 | 8.77 | 8.35 | 8.70 | 8.70 | 1,061,400 |
| Aug 1, 2024 | 9.01 | 9.15 | 8.72 | 8.84 | 8.84 | 792,300 |
| Jul 31, 2024 | 9.15 | 9.27 | 8.98 | 9.07 | 9.07 | 696,200 |
| Jul 30, 2024 | 9.16 | 9.26 | 9.00 | 9.05 | 9.05 | 510,600 |
| Jul 29, 2024 | 9.54 | 9.56 | 9.08 | 9.12 | 9.12 | 502,600 |
| Jul 26, 2024 | 9.41 | 9.48 | 9.22 | 9.48 | 9.48 | 877,300 |
| Jul 25, 2024 | 9.29 | 9.48 | 9.22 | 9.25 | 9.25 | 850,600 |
| Jul 24, 2024 | 9.42 | 9.60 | 9.22 | 9.23 | 9.23 | 576,500 |
| Jul 23, 2024 | 9.40 | 9.55 | 9.38 | 9.48 | 9.48 | 719,400 |
| Jul 22, 2024 | 9.27 | 9.39 | 9.21 | 9.39 | 9.39 | 1,559,700 |
| Jul 19, 2024 | 9.37 | 9.42 | 9.20 | 9.24 | 9.24 | 580,500 |
| Jul 18, 2024 | 9.52 | 9.68 | 9.27 | 9.35 | 9.35 | 865,800 |
| Jul 17, 2024 | 9.32 | 9.56 | 9.28 | 9.50 | 9.50 | 837,900 |
| Jul 16, 2024 | 9.10 | 9.42 | 9.08 | 9.42 | 9.42 | 947,000 |
| Jul 15, 2024 | 9.10 | 9.19 | 8.97 | 9.06 | 9.06 | 1,285,600 |
| Jul 12, 2024 | 9.05 | 9.05 | 8.93 | 9.00 | 9.00 | 892,600 |
| Jul 11, 2024 | 8.90 | 9.03 | 8.85 | 8.99 | 8.99 | 994,200 |
| Jul 10, 2024 | 8.79 | 8.79 | 8.60 | 8.75 | 8.75 | 949,300 |
| Jul 9, 2024 | 8.82 | 8.87 | 8.63 | 8.75 | 8.75 | 1,067,600 |
| Jul 8, 2024 | 9.20 | 9.28 | 8.85 | 8.86 | 8.86 | 2,435,700 |
| Jul 5, 2024 | 9.52 | 9.63 | 9.33 | 9.56 | 9.56 | 770,100 |
| Jul 3, 2024 | 9.60 | 9.73 | 9.56 | 9.64 | 9.64 | 1,090,700 |
| Jul 2, 2024 | 9.69 | 9.79 | 9.40 | 9.60 | 9.60 | 948,700 |
| Jul 1, 2024 | 9.89 | 9.89 | 9.59 | 9.73 | 9.73 | 1,216,000 |
| Jun 28, 2024 | 9.67 | 9.96 | 9.56 | 9.93 | 9.93 | 3,241,700 |
| Jun 27, 2024 | 9.20 | 9.66 | 9.14 | 9.62 | 9.62 | 709,600 |
| Jun 26, 2024 | 9.15 | 9.35 | 9.14 | 9.23 | 9.23 | 680,000 |
| Jun 25, 2024 | 9.24 | 9.24 | 9.13 | 9.18 | 9.18 | 570,400 |
| Jun 24, 2024 | 9.27 | 9.40 | 9.15 | 9.25 | 9.25 | 916,300 |
| Jun 21, 2024 | 9.30 | 9.35 | 9.19 | 9.34 | 9.34 | 2,200,200 |
| Jun 20, 2024 | 9.31 | 9.31 | 9.16 | 9.25 | 9.25 | 1,115,700 |
| Jun 18, 2024 | 9.47 | 9.55 | 9.35 | 9.35 | 9.35 | 902,000 |
| Jun 17, 2024 | 9.58 | 9.60 | 9.37 | 9.50 | 9.50 | 1,825,200 |
| Jun 14, 2024 | 9.73 | 9.77 | 9.57 | 9.61 | 9.61 | 991,400 |
| Jun 13, 2024 | 9.97 | 9.99 | 9.69 | 9.78 | 9.78 | 1,087,000 |
| Jun 12, 2024 | 10.32 | 10.43 | 9.97 | 10.01 | 10.01 | 929,600 |
| Jun 11, 2024 | 9.84 | 10.10 | 9.77 | 10.05 | 10.05 | 733,000 |
| Jun 10, 2024 | 9.74 | 9.92 | 9.69 | 9.91 | 9.91 | 683,900 |
| Jun 7, 2024 | 9.87 | 10.03 | 9.80 | 9.84 | 9.84 | 1,286,000 |
| Jun 6, 2024 | 9.84 | 10.04 | 9.81 | 10.01 | 10.01 | 629,300 |
| Jun 5, 2024 | 9.77 | 9.88 | 9.57 | 9.86 | 9.86 | 1,511,000 |
| Jun 4, 2024 | 9.62 | 9.70 | 9.47 | 9.63 | 9.63 | 898,600 |
| Jun 3, 2024 | 10.18 | 10.25 | 9.70 | 9.74 | 9.74 | 1,394,000 |
| May 31, 2024 | 9.74 | 10.16 | 9.71 | 10.15 | 10.15 | 1,809,400 |
| May 30, 2024 | 9.56 | 9.80 | 9.43 | 9.71 | 9.71 | 1,981,800 |
| May 29, 2024 | 9.41 | 9.81 | 9.40 | 9.72 | 9.72 | 1,561,700 |
| May 28, 2024 | 9.98 | 10.00 | 9.52 | 9.57 | 9.57 | 1,525,700 |
| May 24, 2024 | 10.21 | 10.21 | 9.91 | 9.97 | 9.97 | 1,511,300 |
| May 23, 2024 | 10.80 | 10.85 | 10.00 | 10.20 | 10.20 | 2,215,600 |
| May 22, 2024 | 10.25 | 10.25 | 9.82 | 9.86 | 9.86 | 2,183,400 |
| May 21, 2024 | 10.18 | 10.26 | 10.04 | 10.23 | 10.23 | 894,200 |
| May 20, 2024 | 10.43 | 10.44 | 10.12 | 10.26 | 10.26 | 924,800 |
| May 17, 2024 | 10.47 | 10.51 | 10.34 | 10.42 | 10.42 | 1,240,200 |
| May 16, 2024 | 10.39 | 10.49 | 10.31 | 10.44 | 10.44 | 992,700 |
| May 15, 2024 | 10.42 | 10.48 | 10.20 | 10.39 | 10.39 | 953,900 |
| May 14, 2024 | 10.28 | 10.40 | 10.19 | 10.27 | 10.27 | 910,100 |
| May 13, 2024 | 10.31 | 10.35 | 10.08 | 10.17 | 10.17 | 901,700 |
| May 10, 2024 | 10.55 | 10.59 | 10.17 | 10.21 | 10.21 | 910,000 |
| May 9, 2024 | 10.60 | 10.65 | 10.44 | 10.51 | 10.51 | 648,400 |
| May 8, 2024 | 10.42 | 10.56 | 10.39 | 10.56 | 10.56 | 818,800 |
| May 7, 2024 | 10.42 | 10.66 | 10.35 | 10.51 | 10.51 | 999,800 |
| May 6, 2024 | 10.18 | 10.47 | 10.11 | 10.39 | 10.39 | 2,151,500 |
| May 3, 2024 | 9.96 | 10.14 | 9.92 | 10.08 | 10.08 | 1,326,900 |
| May 2, 2024 | 10.00 | 10.01 | 9.63 | 9.77 | 9.77 | 1,403,500 |
| May 1, 2024 | 9.85 | 10.15 | 9.85 | 9.91 | 9.91 | 1,525,100 |
| Apr 30, 2024 | 9.50 | 10.06 | 9.50 | 9.86 | 9.86 | 1,885,300 |
| Apr 29, 2024 | 9.92 | 10.18 | 9.90 | 10.02 | 10.02 | 1,324,400 |
| Apr 26, 2024 | 9.95 | 10.08 | 9.81 | 9.95 | 9.95 | 946,700 |
| Apr 25, 2024 | 9.81 | 9.89 | 9.72 | 9.86 | 9.86 | 1,454,000 |
| Apr 24, 2024 | 9.75 | 10.09 | 9.69 | 10.03 | 10.03 | 1,710,200 |
| Apr 23, 2024 | 9.67 | 9.90 | 9.64 | 9.75 | 9.75 | 1,603,700 |
| Apr 22, 2024 | 9.38 | 9.66 | 9.32 | 9.63 | 9.63 | 2,819,300 |
| Apr 19, 2024 | 9.24 | 9.49 | 9.20 | 9.25 | 9.25 | 2,564,100 |
| Apr 18, 2024 | 9.60 | 9.65 | 9.22 | 9.27 | 9.27 | 5,109,000 |
| Apr 17, 2024 | 8.52 | 10.09 | 8.51 | 9.46 | 9.46 | 9,985,000 |
| Apr 16, 2024 | 8.26 | 8.58 | 8.21 | 8.47 | 8.47 | 2,568,700 |
| Apr 15, 2024 | 8.61 | 8.76 | 8.37 | 8.37 | 8.37 | 2,126,800 |
| Apr 12, 2024 | 8.66 | 8.70 | 8.49 | 8.60 | 8.60 | 1,674,000 |
| Apr 11, 2024 | 8.45 | 8.91 | 8.43 | 8.80 | 8.80 | 2,574,700 |
| Apr 10, 2024 | 8.23 | 8.48 | 8.22 | 8.38 | 8.38 | 1,890,400 |
| Apr 9, 2024 | 8.51 | 8.65 | 8.44 | 8.50 | 8.50 | 971,900 |
| Apr 8, 2024 | 8.53 | 8.60 | 8.44 | 8.45 | 8.45 | 677,200 |
| Apr 5, 2024 | 8.45 | 8.56 | 8.43 | 8.43 | 8.43 | 1,162,700 |
| Apr 4, 2024 | 8.64 | 8.77 | 8.45 | 8.50 | 8.50 | 871,100 |
| Apr 3, 2024 | 8.44 | 8.60 | 8.39 | 8.55 | 8.55 | 2,014,400 |
| Apr 2, 2024 | 8.71 | 8.93 | 8.49 | 8.55 | 8.55 | 1,239,100 |
| Apr 1, 2024 | 9.12 | 9.12 | 8.71 | 8.87 | 8.87 | 1,310,100 |
| Mar 28, 2024 | 8.88 | 9.39 | 8.87 | 9.12 | 9.12 | 1,759,200 |
| Mar 27, 2024 | 8.74 | 8.88 | 8.69 | 8.85 | 8.85 | 1,056,900 |
| Mar 26, 2024 | 8.97 | 8.97 | 8.71 | 8.71 | 8.71 | 1,022,500 |
| Mar 25, 2024 | 8.75 | 8.92 | 8.75 | 8.85 | 8.85 | 649,300 |
| Mar 22, 2024 | 9.09 | 9.10 | 8.80 | 8.80 | 8.80 | 884,700 |
| Mar 21, 2024 | 9.27 | 9.38 | 9.08 | 9.09 | 9.09 | 1,019,200 |
| Mar 20, 2024 | 9.12 | 9.26 | 9.01 | 9.19 | 9.19 | 1,140,400 |
| Mar 19, 2024 | 9.02 | 9.18 | 8.98 | 9.12 | 9.12 | 1,502,300 |
| Mar 18, 2024 | 8.86 | 9.12 | 8.81 | 9.07 | 9.07 | 1,285,000 |
| Mar 15, 2024 | 8.69 | 8.93 | 8.69 | 8.87 | 8.87 | 3,380,500 |
| Mar 14, 2024 | 9.07 | 9.12 | 8.71 | 8.84 | 8.84 | 1,285,300 |
| Mar 13, 2024 | 9.35 | 9.49 | 9.06 | 9.08 | 9.08 | 963,600 |
| Mar 12, 2024 | 9.36 | 9.49 | 9.30 | 9.41 | 9.41 | 1,853,200 |
| Mar 11, 2024 | 9.12 | 9.37 | 9.12 | 9.31 | 9.31 | 1,114,300 |
| Mar 8, 2024 | 9.22 | 9.40 | 9.02 | 9.19 | 9.19 | 1,426,700 |
| Mar 7, 2024 | 8.75 | 9.16 | 8.66 | 9.14 | 9.14 | 1,401,800 |
| Mar 6, 2024 | 8.35 | 8.69 | 8.27 | 8.62 | 8.62 | 1,699,400 |
| Mar 5, 2024 | 8.20 | 8.29 | 8.07 | 8.25 | 8.25 | 1,989,400 |
| Mar 4, 2024 | 8.01 | 8.34 | 7.93 | 8.32 | 8.32 | 2,051,900 |
| Mar 1, 2024 | 8.15 | 8.27 | 7.90 | 8.01 | 8.01 | 2,752,900 |
| Feb 29, 2024 | 7.94 | 8.11 | 7.70 | 8.08 | 8.08 | 5,541,300 |
| Feb 28, 2024 | 8.42 | 8.64 | 8.33 | 8.59 | 8.59 | 2,713,700 |
| Feb 27, 2024 | 8.50 | 8.55 | 8.39 | 8.52 | 8.52 | 1,171,700 |
| Feb 26, 2024 | 8.17 | 8.47 | 8.16 | 8.40 | 8.40 | 1,090,600 |
| Feb 23, 2024 | 8.17 | 8.23 | 8.09 | 8.19 | 8.19 | 908,000 |
| Feb 22, 2024 | 8.01 | 8.23 | 7.99 | 8.17 | 8.17 | 1,402,100 |
| Feb 21, 2024 | 8.02 | 8.06 | 7.85 | 7.92 | 7.92 | 1,172,000 |
| Feb 20, 2024 | 8.23 | 8.33 | 8.09 | 8.13 | 8.13 | 1,050,500 |
| Feb 16, 2024 | 8.53 | 8.57 | 8.34 | 8.37 | 8.37 | 1,657,800 |
| Feb 15, 2024 | 8.57 | 8.78 | 8.57 | 8.65 | 8.65 | 1,184,100 |
| Feb 14, 2024 | 8.43 | 8.53 | 8.35 | 8.47 | 8.47 | 1,076,200 |
| Feb 13, 2024 | 8.45 | 8.46 | 8.19 | 8.27 | 8.27 | 1,543,100 |
| Feb 12, 2024 | 8.80 | 8.98 | 8.76 | 8.76 | 8.76 | 775,100 |
| Feb 9, 2024 | 8.77 | 8.89 | 8.71 | 8.76 | 8.76 | 1,092,900 |
| Feb 8, 2024 | 8.60 | 8.71 | 8.55 | 8.64 | 8.64 | 680,400 |
| Feb 7, 2024 | 8.65 | 8.69 | 8.45 | 8.59 | 8.59 | 631,600 |
| Feb 6, 2024 | 8.58 | 8.70 | 8.48 | 8.57 | 8.57 | 710,100 |
| Feb 5, 2024 | 8.66 | 8.77 | 8.53 | 8.61 | 8.61 | 1,038,000 |
| Feb 2, 2024 | 9.05 | 9.20 | 8.37 | 8.78 | 8.78 | 1,624,700 |
| Feb 1, 2024 | 9.24 | 9.43 | 9.06 | 9.27 | 9.27 | 699,900 |
| Jan 31, 2024 | 9.23 | 9.42 | 9.07 | 9.14 | 9.14 | 1,003,700 |
| Jan 30, 2024 | 9.40 | 9.45 | 9.26 | 9.37 | 9.37 | 533,500 |
| Jan 29, 2024 | 9.18 | 9.49 | 9.15 | 9.49 | 9.49 | 611,500 |
| Jan 26, 2024 | 9.26 | 9.44 | 9.18 | 9.18 | 9.18 | 538,900 |
| Jan 25, 2024 | 9.39 | 9.40 | 9.14 | 9.23 | 9.23 | 602,600 |
| Jan 24, 2024 | 9.50 | 9.60 | 9.19 | 9.21 | 9.21 | 1,023,200 |
| Jan 23, 2024 | 9.43 | 9.45 | 8.98 | 9.38 | 9.38 | 2,297,700 |
| Jan 22, 2024 | 8.74 | 9.04 | 8.70 | 8.84 | 8.84 | 866,200 |
| Jan 19, 2024 | 8.70 | 8.73 | 8.43 | 8.57 | 8.57 | 763,600 |
| Jan 18, 2024 | 8.54 | 8.63 | 8.27 | 8.59 | 8.59 | 906,000 |
| Jan 17, 2024 | 8.38 | 8.42 | 8.19 | 8.41 | 8.41 | 789,300 |
| Jan 16, 2024 | 8.33 | 8.51 | 8.24 | 8.51 | 8.51 | 839,000 |
| Jan 12, 2024 | 8.54 | 8.64 | 8.44 | 8.45 | 8.45 | 408,800 |
| Jan 11, 2024 | 8.64 | 8.66 | 8.44 | 8.47 | 8.47 | 1,146,100 |
| Jan 10, 2024 | 8.55 | 8.66 | 8.43 | 8.60 | 8.60 | 1,045,800 |
| Jan 9, 2024 | 8.32 | 8.61 | 8.28 | 8.52 | 8.52 | 664,200 |
| Jan 8, 2024 | 8.32 | 8.62 | 8.30 | 8.50 | 8.50 | 740,300 |
| Jan 5, 2024 | 8.10 | 8.32 | 8.09 | 8.29 | 8.29 | 1,111,000 |
| Jan 4, 2024 | 8.15 | 8.32 | 8.07 | 8.20 | 8.20 | 1,880,900 |
| Jan 3, 2024 | 8.57 | 8.57 | 8.18 | 8.27 | 8.27 | 1,835,000 |
| Jan 2, 2024 | 9.18 | 9.20 | 8.68 | 8.75 | 8.75 | 1,658,400 |
| Dec 29, 2023 | 9.62 | 9.69 | 9.40 | 9.40 | 9.40 | 855,900 |
| Dec 28, 2023 | 9.50 | 9.67 | 9.47 | 9.62 | 9.62 | 835,000 |
| Dec 27, 2023 | 9.43 | 9.58 | 9.43 | 9.55 | 9.55 | 922,000 |
| Dec 26, 2023 | 9.39 | 9.49 | 9.32 | 9.45 | 9.45 | 547,600 |
| Dec 22, 2023 | 9.21 | 9.40 | 9.16 | 9.34 | 9.34 | 604,300 |
| Dec 21, 2023 | 9.07 | 9.18 | 8.99 | 9.17 | 9.17 | 670,200 |
| Dec 20, 2023 | 8.92 | 9.14 | 8.85 | 8.93 | 8.93 | 906,400 |
| Dec 19, 2023 | 8.86 | 9.15 | 8.86 | 8.99 | 8.99 | 836,700 |
| Dec 18, 2023 | 8.66 | 8.86 | 8.59 | 8.80 | 8.80 | 1,013,600 |
| Dec 15, 2023 | 8.96 | 8.96 | 8.58 | 8.69 | 8.69 | 2,386,300 |
| Dec 14, 2023 | 9.15 | 9.33 | 8.82 | 8.89 | 8.89 | 913,300 |
Related Tickers
YEXT Yext, Inc.
6.50
-3.13%
GB Global Blue Group Holding AG
6.02
-0.66%
EVCM EverCommerce Inc.
12.20
+1.50%
CGNT Cognyte Software Ltd.
8.75
-2.45%
CINT CI&T Inc.
6.46
+2.87%
SWI SolarWinds Corporation
14.72
-0.81%
LSAK Lesaka Technologies, Inc.
5.12
+0.20%
AVPTW AvePoint, Inc.
7.02
-2.90%
SANG Sangoma Technologies Corporation
6.59
+0.92%
FLYW Flywire Corporation
19.98
-1.09%